ETFOptimize | High-performance ETF-based Investment Strategies

Quantitative strategies, Wall Street-caliber research, and insightful market analysis since 1998.


ETFOptimize | HOME
Close Window

Texxon Holding Limited - Ordinary shares (NQ:NPT)

4.780 -0.840 (-14.95%)
Streaming Delayed Price Updated: 3:15 PM EDT, Mar 30, 2026 Add to My Watchlist

Historical Prices

Date Open High Low Close Volume Change (%)
Mar 27, 2026 6.150 6.200 5.325 5.620 277,914 -0.52(-8.47%)
Mar 26, 2026 6.450 6.970 5.800 6.140 67,456 -0.17(-2.69%)
Mar 25, 2026 7.500 7.960 5.900 6.310 115,659 -1.09(-14.73%)
Mar 24, 2026 8.500 8.500 7.190 7.400 33,192 -0.31(-4.02%)
Mar 23, 2026 7.470 7.990 7.150 7.710 138,367 +0.35(+4.76%)
Mar 20, 2026 6.360 7.360 5.755 7.360 63,783 +1.04(+16.46%)
Mar 19, 2026 7.610 8.000 5.700 6.320 57,775 -1.73(-21.49%)
Mar 18, 2026 15.50 15.50 7.500 8.050 261,539 -7.70(-48.89%)
Mar 17, 2026 17.86 17.86 15.50 15.75 73,061 -2.11(-11.81%)
Mar 16, 2026 18.74 20.49 17.61 17.86 63,459 -0.33(-1.81%)
Mar 13, 2026 16.72 18.36 16.01 18.19 39,463 +2.02(+12.49%)
Mar 12, 2026 17.60 17.60 16.03 16.17 45,259 -1.11(-6.42%)
Mar 11, 2026 17.96 18.00 16.00 17.28 306,970 -0.23(-1.31%)
Mar 10, 2026 18.70 19.00 17.50 17.51 57,130 -0.95(-5.15%)
Mar 09, 2026 20.00 20.30 18.40 18.46 83,859 -2.04(-9.95%)
Mar 06, 2026 19.81 21.90 19.00 20.50 139,806 +1.35(+7.05%)
Mar 05, 2026 13.28 22.38 11.32 19.15 1,065,811 +4.25(+28.52%)
Mar 04, 2026 11.00 15.50 10.57 14.90 1,056,239 +4.62(+44.94%)
Mar 03, 2026 7.120 10.50 6.520 10.28 15,041,507 +4.62(+81.63%)
Mar 02, 2026 5.810 5.880 5.610 5.660 22,182 -0.09(-1.57%)
Feb 27, 2026 5.610 5.850 5.610 5.750 15,954 +0.24(+4.36%)
Feb 26, 2026 5.780 5.780 5.440 5.510 9,797 -0.19(-3.33%)
Feb 25, 2026 5.710 5.850 5.680 5.700 11,955 +0.24(+4.40%)
Feb 24, 2026 5.670 5.800 5.430 5.460 22,955 -0.04(-0.73%)
Feb 23, 2026 5.540 5.760 5.462 5.500 18,139 +0.00(+0.00%)
Feb 20, 2026 5.700 5.800 5.500 5.500 14,468 -0.17(-3.00%)
Feb 19, 2026 5.360 5.950 5.360 5.670 17,861 +0.47(+9.04%)
Feb 18, 2026 5.830 6.126 5.200 5.200 33,554 -0.53(-9.25%)
Feb 17, 2026 5.950 6.050 5.730 5.730 33,975 -0.17(-2.88%)
Feb 13, 2026 5.960 6.210 5.853 5.900 45,902 -0.07(-1.17%)
Feb 12, 2026 6.230 6.360 5.900 5.970 46,073 -0.18(-2.93%)
Feb 11, 2026 6.470 6.965 6.150 6.150 68,190 -0.47(-7.10%)
Feb 10, 2026 6.070 7.000 6.070 6.620 109,655 +0.22(+3.44%)
Feb 09, 2026 5.910 6.700 5.910 6.400 107,991 +0.13(+2.07%)
Feb 06, 2026 6.690 6.690 5.998 6.270 126,758 -0.44(-6.56%)
Feb 05, 2026 5.700 9.400 5.675 6.710 1,228,461 -0.29(-4.14%)
Feb 04, 2026 6.070 7.000 5.065 7.000 949,127 -0.20(-2.78%)
Feb 03, 2026 8.070 13.48 5.580 7.200 35,914,236 +1.50(+26.32%)
Feb 02, 2026 6.760 7.060 5.620 5.700 74,292 -1.14(-16.67%)
Jan 30, 2026 6.180 7.600 6.087 6.840 141,226 +0.73(+12.00%)
Jan 29, 2026 5.900 6.170 5.710 6.107 11,303 +0.21(+3.51%)
Jan 28, 2026 5.560 5.950 5.530 5.900 22,087 +0.31(+5.54%)
Jan 27, 2026 5.350 5.700 5.230 5.590 18,570 +0.23(+4.29%)
Jan 26, 2026 5.770 5.950 5.220 5.360 44,919 -0.30(-5.30%)
Jan 23, 2026 6.100 6.100 5.640 5.660 14,091 -0.43(-7.06%)
Jan 22, 2026 6.160 6.280 5.700 6.090 16,235 -0.08(-1.30%)
Jan 21, 2026 6.000 6.350 6.000 6.170 26,108 +0.10(+1.65%)
Jan 20, 2026 5.920 6.350 5.910 6.070 28,672 +0.35(+6.12%)
Jan 16, 2026 6.360 6.450 5.630 5.720 99,311 -0.64(-10.06%)
Jan 15, 2026 5.890 7.500 5.530 6.360 185,580 +0.61(+10.61%)
Jan 14, 2026 6.680 6.680 5.450 5.750 36,529 +0.16(+2.86%)
Jan 13, 2026 5.800 5.800 5.390 5.590 71,937 -0.36(-6.05%)
Jan 12, 2026 5.840 6.290 5.580 5.950 13,844 +0.07(+1.19%)
Jan 09, 2026 5.870 5.880 5.520 5.880 5,688 +0.06(+1.03%)
Jan 08, 2026 5.500 5.820 5.490 5.820 18,669 +0.43(+7.98%)
Jan 07, 2026 6.000 6.010 5.180 5.390 32,716 -0.61(-10.17%)
Jan 06, 2026 5.600 6.450 5.600 6.000 390,318 +0.34(+6.01%)
Jan 05, 2026 5.400 5.900 5.390 5.660 15,405 +0.44(+8.45%)
Stock Quote API & Stock News API supplied by www.cloudquote.io
Quotes delayed at least 20 minutes.
By accessing this page, you agree to the Privacy Policy and Terms Of Service.


 

IntelligentValue Home
Close Window

DISCLAIMER

All content herein is issued solely for informational purposes and is not to be construed as an offer to sell or the solicitation of an offer to buy, nor should it be interpreted as a recommendation to buy, hold or sell (short or otherwise) any security.  All opinions, analyses, and information included herein are based on sources believed to be reliable, but no representation or warranty of any kind, expressed or implied, is made including but not limited to any representation or warranty concerning accuracy, completeness, correctness, timeliness or appropriateness. We undertake no obligation to update such opinions, analysis or information. You should independently verify all information contained on this website. Some information is based on analysis of past performance or hypothetical performance results, which have inherent limitations. We make no representation that any particular equity or strategy will or is likely to achieve profits or losses similar to those shown. Shareholders, employees, writers, contractors, and affiliates associated with ETFOptimize.com may have ownership positions in the securities that are mentioned. If you are not sure if ETFs, algorithmic investing, or a particular investment is right for you, you are urged to consult with a Registered Investment Advisor (RIA). Neither this website nor anyone associated with producing its content are Registered Investment Advisors, and no attempt is made herein to substitute for personalized, professional investment advice. Neither ETFOptimize.com, Global Alpha Investments, Inc., nor its employees, service providers, associates, or affiliates are responsible for any investment losses you may incur as a result of using the information provided herein. Remember that past investment returns may not be indicative of future returns.

Copyright © 1998-2017 ETFOptimize.com, a publication of Optimized Investments, Inc. All rights reserved.